Stockholm - Delayed Quote
SEK
JM AB (publ) (JM.ST)
122.60
-1.60
(-1.29%)
At close: October 30 at 12:59:39 PM GMT+1
Currency in SEK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
125.30
125.30
123.50
124.20
124.20
266,060
Oct 28, 2026
127.10
127.60
124.60
125.40
125.40
105,844
Oct 27, 2026
127.00
127.70
124.80
127.60
127.60
177,092
Oct 26, 2026
127.70
130.20
126.50
127.10
127.10
293,398
Oct 23, 2026
125.80
128.50
124.70
128.10
128.10
272,267
Oct 22, 2026
133.60
133.70
124.90
125.80
125.80
388,553
Oct 21, 2026
122.60
133.80
122.60
133.80
133.80
1,480,353
Oct 20, 2026
120.00
121.90
117.60
121.50
121.50
277,506
Oct 19, 2026
120.00
120.00
117.20
120.00
120.00
250,112
Oct 16, 2026
117.10
120.20
117.10
120.00
120.00
309,104
Oct 15, 2026
114.60
117.50
114.00
117.10
117.10
300,019
Oct 14, 2026
111.00
114.80
110.90
114.30
114.30
371,836
Oct 13, 2026
110.30
112.80
110.30
110.90
110.90
348,872
Oct 12, 2026
110.00
111.00
109.50
110.30
110.30
199,483
Oct 9, 2026
110.20
111.80
109.30
109.70
109.70
353,552
Oct 8, 2026
112.10
112.10
106.90
109.70
109.70
1,105,214
Oct 7, 2026
115.30
116.10
112.80
112.90
112.90
196,370
Oct 6, 2026
116.00
117.50
115.10
115.50
115.50
182,875
Oct 5, 2026
115.60
116.30
114.50
115.20
115.20
208,120
Oct 2, 2026
117.30
117.50
115.60
115.90
115.90
232,915
Oct 1, 2026
117.90
119.50
115.50
117.20
117.20
297,025
Sep 30, 2026
119.90
120.90
117.90
118.20
118.20
333,882
Sep 29, 2026
119.80
121.20
118.80
119.50
119.50
120,268
Sep 28, 2026
118.60
120.90
118.50
119.30
119.30
220,386
Sep 25, 2026
119.70
120.50
118.20
118.20
118.20
176,697
Sep 24, 2026
119.80
120.20
118.20
119.00
119.00
153,651
Sep 23, 2026
124.10
124.60
118.10
119.80
119.80
823,132
Sep 22, 2026
123.90
125.00
122.70
123.60
123.60
158,352
Sep 21, 2026
124.20
125.10
122.40
123.60
123.60
183,600
Sep 18, 2026
124.90
127.30
122.40
123.60
123.60
398,700
Sep 17, 2026
122.20
124.80
122.20
124.70
124.70
353,940
Sep 16, 2026
120.40
123.40
120.40
122.20
122.20
293,703
Sep 15, 2026
122.90
123.00
120.10
120.20
120.20
441,947
Sep 14, 2026
127.30
128.60
122.00
122.50
122.50
861,905
Sep 11, 2026
124.60
125.40
122.90
123.40
123.40
333,392
Sep 10, 2026
125.70
127.70
123.50
124.80
124.80
161,836
Sep 9, 2026
127.50
128.20
125.50
126.30
126.30
217,025
Sep 8, 2026
127.00
128.40
126.00
126.70
126.70
160,206
Sep 7, 2026
129.00
129.50
127.00
127.40
127.40
169,230
Sep 4, 2026
127.10
129.80
125.80
129.60
129.60
213,305
Sep 3, 2026
127.40
128.50
127.00
127.10
127.10
202,911
Sep 2, 2026
129.50
130.90
126.80
127.60
127.60
154,025
Sep 1, 2026
129.90
133.50
127.70
129.50
129.50
194,333
Aug 31, 2026
131.20
131.20
129.00
129.90
129.90
192,479
Aug 28, 2026
129.60
132.30
129.50
130.70
130.70
198,404
Aug 27, 2026
127.50
129.90
126.60
129.50
129.50
110,882
Aug 26, 2026
125.40
128.10
125.40
127.40
127.40
109,792
Aug 25, 2026
123.60
125.70
123.60
125.10
125.10
140,985
Aug 24, 2026
124.40
124.90
122.50
123.50
123.50
115,951
Aug 21, 2026
124.40
125.50
123.90
124.40
124.40
98,318
Aug 20, 2026
124.90
126.10
123.80
124.40
124.40
73,800
Aug 19, 2026
126.10
126.10
123.70
125.20
125.20
145,139
Aug 18, 2026
126.50
127.60
126.00
126.50
126.50
70,628
Aug 17, 2026
129.10
129.40
126.20
126.50
126.50
93,201
Aug 14, 2026
129.20
130.00
128.00
129.10
129.10
70,324
Aug 13, 2026
127.40
129.80
127.40
128.70
128.70
111,923
Aug 12, 2026
126.80
130.10
126.00
127.40
127.40
100,095
Aug 11, 2026
126.50
127.50
125.00
126.50
126.50
65,343
Aug 10, 2026
127.30
127.70
126.00
126.50
126.50
68,174
Aug 7, 2026
127.60
128.00
125.20
127.00
127.00
91,301
Aug 6, 2026
128.00
129.40
127.00
127.50
127.50
75,916
Aug 5, 2026
129.50
130.60
127.50
128.10
128.10
257,581
Aug 4, 2026
126.30
129.90
125.80
128.80
128.80
161,230
Aug 3, 2026
123.00
126.40
123.00
125.50
125.50
157,633
Jul 31, 2026
124.70
125.30
123.10
123.10
123.10
89,530
Jul 30, 2026
124.00
125.40
123.00
124.20
124.20
96,474
Jul 29, 2026
125.40
126.30
123.50
124.20
124.20
107,221
Jul 28, 2026
125.00
126.50
123.80
125.40
125.40
99,574
Jul 27, 2026
123.00
125.60
122.70
125.00
125.00
149,176
Jul 24, 2026
122.70
123.60
120.10
121.70
121.70
128,283
Jul 23, 2026
122.30
124.30
122.30
122.70
122.70
94,760
Jul 22, 2026
122.00
123.60
121.00
123.10
123.10
88,216
Jul 21, 2026
122.10
123.00
121.00
121.80
121.80
162,474
Jul 20, 2026
121.60
123.80
121.00
122.30
122.30
160,513
Jul 17, 2026
121.30
123.60
118.90
121.50
121.50
299,505
Jul 16, 2026
125.00
125.00
120.90
121.80
121.80
224,077
Jul 15, 2026
121.00
126.00
119.90
125.00
125.00
264,618
Jul 14, 2026
117.00
122.10
116.10
121.20
121.20
584,648
Jul 13, 2026
122.40
123.00
117.40
117.40
117.40
880,677
Jul 10, 2026
136.00
137.60
123.20
123.70
123.70
1,486,535
Jul 9, 2026
140.40
141.40
138.00
140.50
140.50
134,715
Jul 8, 2026
145.50
145.50
138.70
140.70
140.70
163,035
Jul 7, 2026
147.50
149.00
145.40
146.00
146.00
262,795
Jul 6, 2026
149.60
150.80
146.60
146.80
146.80
217,421
Jul 3, 2026
145.10
149.70
144.40
149.50
149.50
449,313
Jul 2, 2026
135.40
143.40
134.50
141.90
141.90
349,818
Jul 1, 2026
132.20
136.80
131.60
135.50
135.50
327,939
Jun 30, 2026
130.80
133.50
130.20
132.20
132.20
234,959
Jun 29, 2026
131.00
131.50
128.50
130.40
130.40
152,806
Jun 26, 2026
129.90
132.30
129.60
131.40
131.40
484,448
Jun 25, 2026
128.40
131.40
128.00
131.00
131.00
376,883
Jun 24, 2026
116.00
128.60
116.00
128.20
128.20
925,796
Jun 23, 2026
114.80
117.10
113.20
116.30
116.30
314,583
Jun 22, 2026
113.40
114.80
113.00
114.60
114.60
123,726
Jun 18, 2026
114.50
114.90
112.60
114.50
114.50
191,153
Jun 17, 2026
113.60
115.80
113.40
115.00
115.00
172,229
Jun 16, 2026
115.30
115.80
113.40
113.50
113.50
163,812
Jun 15, 2026
117.50
118.00
115.30
115.30
115.30
153,253
Jun 12, 2026
115.00
115.60
113.00
115.00
115.00
122,920
Jun 11, 2026
112.30
113.70
111.60
113.10
113.10
189,705
Jun 10, 2026
113.30
113.90
111.70
113.50
113.50
85,627
Jun 9, 2026
113.60
114.40
112.20
113.00
113.00
127,672
Jun 8, 2026
114.40
114.80
111.30
113.60
113.60
514,690
Jun 5, 2026
114.60
117.40
114.60
116.20
116.20
148,461
Jun 4, 2026
113.90
115.10
113.80
114.60
114.60
74,683
Jun 3, 2026
114.10
114.70
113.30
113.80
113.80
137,680
Jun 2, 2026
115.80
117.30
114.00
114.40
114.40
319,974
Jun 1, 2026
120.20
120.20
114.80
114.90
114.90
226,799
May 29, 2026
119.90
121.10
119.20
120.00
120.00
323,231
May 28, 2026
118.90
121.20
118.00
119.30
119.30
182,486
May 27, 2026
116.70
119.80
116.70
118.70
118.70
201,457
May 26, 2026
115.90
116.90
115.00
116.90
116.90
181,550
May 25, 2026
115.50
116.80
115.20
116.10
116.10
154,134
May 22, 2026
115.00
115.80
113.40
114.40
114.40
455,468
May 21, 2026
115.50
116.40
114.10
114.30
114.30
211,068
May 20, 2026
114.80
116.90
113.40
115.50
115.50
232,133
May 19, 2026
115.00
117.80
114.70
114.80
114.80
205,873
May 18, 2026
115.00
115.60
113.30
114.60
114.60
169,815
May 15, 2026
118.00
118.50
115.10
115.40
115.40
474,563
May 13, 2026
118.20
119.00
117.00
117.70
117.70
97,221
May 12, 2026
118.00
120.20
117.60
118.00
118.00
211,274
May 11, 2026
117.50
120.50
116.30
118.60
118.60
251,516
May 8, 2026
118.00
118.40
116.20
118.00
118.00
2,455,262
May 7, 2026
119.90
120.90
118.20
118.30
118.30
357,661
May 6, 2026
117.00
121.20
116.80
119.10
119.10
345,407
May 5, 2026
113.20
117.00
113.20
116.40
116.40
855,748
May 4, 2026
116.20
116.20
112.90
112.90
112.90
185,841
Apr 30, 2026
112.70
116.90
112.50
115.30
115.30
308,599
Apr 29, 2026
115.50
115.80
112.70
113.30
113.30
238,672
Apr 28, 2026
116.40
116.80
114.50
115.10
115.10
259,230
Apr 27, 2026
119.70
120.00
116.10
116.10
116.10
434,671
Apr 24, 2026
121.30
121.70
119.00
119.70
119.70
376,695
Apr 23, 2026
121.90
126.60
121.00
122.60
122.60
831,433
Apr 22, 2026
117.90
118.00
116.80
117.30
117.30
213,158
Apr 21, 2026
118.50
119.70
116.90
117.80
117.80
275,788
Apr 20, 2026
120.80
121.50
118.30
118.30
118.30
251,236
Apr 17, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 17, 2026
119.10
122.60
118.40
121.60
121.60
210,888
Apr 16, 2026
119.70
120.90
119.20
120.10
118.10
138,468
Apr 15, 2026
121.40
121.60
119.40
119.70
117.71
231,649
Apr 14, 2026
121.30
122.70
120.00
121.60
119.58
160,537
Apr 13, 2026
121.50
122.40
120.50
120.80
118.79
149,685
Apr 10, 2026
120.60
125.30
119.50
123.00
120.95
227,592
Apr 9, 2026
121.60
121.60
119.50
120.50
118.49
185,508
Apr 8, 2026
121.00
123.30
120.60
122.00
119.97
241,796
Apr 7, 2026
118.20
118.90
115.80
116.90
114.95
219,292
Apr 2, 2026
120.00
120.30
116.60
117.40
115.44
180,381
Apr 1, 2026
122.00
122.10
120.00
121.20
119.18
162,379
Mar 31, 2026
118.10
120.10
118.10
119.60
117.61
151,798
Mar 30, 2026
115.70
117.80
114.30
117.40
115.44
216,599
Mar 27, 2026
117.00
117.80
114.20
115.80
113.87
325,718
Mar 26, 2026
111.50
113.00
110.60
112.00
110.13
128,909
Mar 25, 2026
110.40
112.00
110.20
111.20
109.35
160,862
Mar 24, 2026
110.60
111.90
107.40
108.80
106.99
512,862
Mar 23, 2026
109.10
113.10
107.30
110.60
108.76
483,354
Mar 20, 2026
114.70
115.80
112.10
112.10
110.23
236,636
Mar 19, 2026
117.30
117.30
114.00
114.00
112.10
341,292
Mar 18, 2026
119.20
120.40
117.70
117.80
115.84
151,115
Mar 17, 2026
121.10
121.10
118.40
118.50
116.53
269,145
Mar 16, 2026
121.00
122.00
119.30
121.30
119.28
203,604
Mar 13, 2026
124.60
124.60
120.80
121.60
119.58
334,244
Mar 12, 2026
125.80
125.80
123.90
124.30
122.23
101,153
Mar 11, 2026
127.40
127.90
125.60
126.10
124.00
111,632
Mar 10, 2026
125.90
128.70
125.30
128.10
125.97
137,529
Mar 9, 2026
125.00
125.30
123.10
123.60
121.54
230,933
Mar 6, 2026
129.20
129.20
126.20
127.30
125.18
153,172
Mar 5, 2026
128.00
129.50
127.10
128.00
125.87
124,959
Mar 4, 2026
125.90
128.90
124.70
128.00
125.87
222,952
Mar 3, 2026
129.40
129.40
124.80
125.60
123.51
413,716
Mar 2, 2026
131.80
133.30
130.30
130.70
128.52
244,508
Feb 27, 2026
134.80
135.40
133.60
134.40
132.16
263,860
Feb 26, 2026
134.40
134.70
133.00
134.40
132.16
102,796
Feb 25, 2026
133.10
134.50
132.00
133.50
131.28
249,797
Feb 24, 2026
132.90
134.20
132.50
132.60
130.39
133,266
Feb 23, 2026
134.90
135.30
132.60
132.60
130.39
224,988
Feb 20, 2026
131.70
135.70
131.50
134.90
132.65
370,194
Feb 19, 2026
131.20
131.80
130.10
131.70
129.51
364,665
Feb 18, 2026
134.10
134.50
131.00
131.20
129.02
526,701
Feb 17, 2026
133.40
134.10
131.80
134.10
131.87
96,068
Feb 16, 2026
132.80
134.20
132.60
133.00
130.79
130,459
Feb 13, 2026
133.00
133.80
131.50
132.40
130.20
167,389
Feb 12, 2026
134.20
134.90
132.00
133.30
131.08
162,605
Feb 11, 2026
136.10
136.30
132.40
133.70
131.47
216,062
Feb 10, 2026
134.30
136.90
134.30
136.20
133.93
151,907
Feb 9, 2026
137.00
137.80
133.80
134.80
132.56
158,851
Feb 6, 2026
136.90
137.00
133.10
136.80
134.52
208,225
Feb 5, 2026
140.00
140.00
135.50
136.70
134.42
185,861
Feb 4, 2026
136.00
139.80
134.00
138.60
136.29
206,928
Feb 3, 2026
134.80
135.30
133.50
135.00
132.75
113,408
Feb 2, 2026
136.60
136.60
132.30
134.40
132.16
327,330
Jan 30, 2026
135.80
141.60
131.20
136.60
134.33
646,557
Jan 29, 2026
141.50
142.60
140.00
140.00
137.67
122,364
Jan 28, 2026
139.70
141.70
139.00
141.50
139.14
108,720
Jan 27, 2026
139.90
140.10
138.40
139.70
137.37
97,073
Jan 26, 2026
135.80
140.10
134.00
139.80
137.47
303,945
Jan 23, 2026
144.80
145.00
142.70
142.90
140.52
116,020
Jan 22, 2026
143.90
145.70
142.20
144.80
142.39
109,935
Jan 21, 2026
143.80
144.50
141.00
142.90
140.52
165,340
Jan 20, 2026
144.00
145.20
142.90
143.80
141.41
152,391
Jan 19, 2026
145.00
145.90
142.90
144.60
142.19
176,152
Jan 16, 2026
145.80
147.90
145.00
147.70
145.24
129,949
Jan 15, 2026
142.50
146.90
142.00
145.80
143.37
112,065
Jan 14, 2026
144.40
144.40
141.20
142.50
140.13
106,555
Jan 13, 2026
144.20
146.30
143.30
144.40
142.00
89,924
Jan 12, 2026
144.00
145.70
142.50
144.30
141.90
66,344
Jan 9, 2026
143.10
145.70
141.50
145.00
142.59
105,547
Jan 8, 2026
144.60
146.10
142.50
143.10
140.72
85,769
Jan 7, 2026
137.90
146.30
137.90
146.30
143.86
266,965
Jan 5, 2026
139.30
140.10
136.50
137.40
135.11
64,094
Jan 2, 2026
139.20
139.40
137.10
139.30
136.98
132,652
Dec 30, 2025
138.00
139.70
137.10
139.30
136.98
142,293
Dec 29, 2025
136.40
139.40
135.70
138.50
136.19
122,603
Dec 23, 2025
135.50
137.60
134.80
136.40
134.13
133,078
Dec 22, 2025
134.90
136.60
134.60
135.50
133.24
126,101
Dec 19, 2025
134.40
136.30
132.80
135.00
132.75
259,597
Dec 18, 2025
131.80
135.20
131.10
135.00
132.75
192,540
Dec 17, 2025
131.50
133.10
130.10
132.00
129.80
170,914
Dec 16, 2025
132.40
132.60
130.60
131.50
129.31
100,405
Dec 15, 2025
134.90
136.10
131.70
132.10
129.90
115,767
Dec 12, 2025
133.50
136.00
133.50
134.90
132.65
139,336
Dec 11, 2025
131.70
134.10
131.30
133.50
131.28
164,105
Dec 10, 2025
130.70
131.90
130.20
131.70
129.51
107,722
Dec 9, 2025
130.00
131.80
129.70
131.00
128.82
187,887
Dec 8, 2025
131.10
131.60
129.20
130.50
128.33
226,384
Dec 5, 2025
132.70
133.70
131.10
131.20
129.02
162,972
Dec 4, 2025
132.40
132.70
131.00
132.70
130.49
172,481
Dec 3, 2025
133.70
135.90
131.60
132.20
130.00
216,964
Dec 2, 2025
138.10
138.30
134.30
136.00
133.74
173,200
Dec 1, 2025
139.50
140.50
137.60
138.00
135.70
197,712
Nov 28, 2025
138.50
139.80
137.40
139.80
137.47
221,970
Nov 27, 2025
138.50
139.20
137.70
138.20
135.90
85,819
Nov 26, 2025
139.80
140.00
136.80
138.60
136.29
314,821
Nov 25, 2025
136.50
139.70
135.80
139.10
136.78
183,381
Nov 24, 2025
135.20
136.80
134.70
136.80
134.52
130,821
Nov 21, 2025
134.00
135.90
133.40
135.00
132.75
118,197
Nov 20, 2025
136.40
137.20
135.00
135.00
132.75
117,856
Nov 19, 2025
136.30
136.60
134.50
135.60
133.34
122,170
Nov 18, 2025
134.30
136.40
133.20
136.30
134.03
162,817
Nov 17, 2025
135.80
137.50
135.40
135.60
133.34
128,490
Nov 14, 2025
135.70
137.00
134.50
135.80
133.54
96,653
Nov 13, 2025
136.20
137.60
135.50
136.40
134.13
117,233
Nov 12, 2025
135.10
136.70
134.60
135.50
133.24
165,033
Nov 11, 2025
130.70
134.90
130.50
134.00
131.77
259,731
Nov 10, 2025
130.10
130.80
129.30
130.70
128.52
135,119
Nov 7, 2025
130.30
131.20
128.00
129.10
126.95
186,249
Nov 6, 2025
131.50
132.40
129.70
130.00
127.84
175,242
Nov 5, 2025
132.20
132.60
130.60
131.50
129.31
213,967
Nov 4, 2025
132.80
133.60
131.80
132.60
130.39
191,714
Nov 3, 2025
135.70
135.70
133.20
133.80
131.57
219,906
Oct 31, 2025
136.90
137.60
135.10
135.70
133.44
112,725
Oct 30, 2025
137.40
138.30
136.50
136.90
134.62
194,008
